CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.02
0.01
(0.50%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-18) 		-0.23 -10.27% 12,717,100 -327,800 -0.9
2.01
2.92
2.02
2 tháng
(2026-07-20) 		-0.29 -12.61% 24,456,100 -309,800 -0.9
2.01
2.92
2.02
3 tháng
(2026-06-19) 		-0.62 -23.57% 40,984,100 -521,900 -1.4
2.01
2.92
2.02
6 tháng
(2026-03-23) 		-0.50 -19.92% 116,512,300 -1,700,300 -4.5
2.01
3.01
2.02
12 tháng
(2025-09-22) 		-0.92 -31.40% 426,619,400 -2,926,600 -8.1
2.01
3.56
2.02
24 tháng
(2024-09-27) 		0.19 10.44% 1,075,244,400 3,134,900 -4.9
1.77
3.72
2.02
36 tháng
(2023-10-03) 		-0.50 -19.92% 1,564,053,600 3,418,300 -4.4
1.62
3.72
2.02
60 tháng
(2021-10-13) 		-3.74 -65.04% 3,698,640,500 2,363,629 -18.0
1.45
10.50
2.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2025
1.98
 1,019,100 2.02 2.02 1.97 0 41,200 -0.1
04/03/2025
2
 910,300 2 2.02 1.99 82,800 0 0.2
03/03/2025
2.02
 1,680,900 2.01 2.02 1.99 0 0 0
28/02/2025
2.01
 1,771,900 2.04 2.04 2 0 0 0
27/02/2025
2.01
 1,819,500 2.01 2.04 2 24,100 3,500 0.0
26/02/2025
2.01
 792,800 2.01 2.02 2 0 0 0
25/02/2025
2.01
 1,851,400 2.05 2.07 2 9,400 500 0.0
24/02/2025
2.03
 1,960,500 1.99 2.06 1.99 59,800 0 0.1
21/02/2025
1.99
 1,695,900 1.99 2.01 1.97 5,000 0 0.0
20/02/2025
2
 1,439,300 2 2.03 2 0 0 0
19/02/2025
2
 2,861,100 2 2.03 1.99 0 10,000 -0.0
18/02/2025
2
 1,190,800 2 2.02 1.99 0 0 0
17/02/2025
2
 1,126,400 2.04 2.04 1.99 25,600 0 0.1
14/02/2025
2
 1,518,100 1.97 2.05 1.97 0 0 0
13/02/2025
1.97
 1,112,900 1.99 1.99 1.97 0 0 0
12/02/2025
1.99
 1,610,400 1.99 2.01 1.96 0 0 0
11/02/2025
1.99
 980,300 2 2.02 1.96 0 7,500 -0.0
10/02/2025
1.99
 1,422,300 2.03 2.05 1.97 0 0 0
07/02/2025
2.03
 1,706,500 2.02 2.07 2.02 30,800 0 0.1
06/02/2025
2.02
 1,926,700 2.03 2.08 2.02 21,000 10,000 0.0
05/02/2025
2.02
 1,747,800 2.12 2.13 2.02 33,900 0 0.1
04/02/2025
2.10
 4,151,800 2.16 2.16 2.06 10,000 93,900 -0.2
03/02/2025
2.01
 1,771,900 2.04 2.04 2 0 0 0
31/01/2025
2.02
 611,600 1.98 2.08 1.98 6,900 200 0.0
30/01/2025
2.02
 611,600 1.98 2.08 1.98 6,900 200 0.0
29/01/2025
2.02
 611,600 1.98 2.08 1.98 6,900 200 0.0
28/01/2025
2.02
 611,600 1.98 2.08 1.98 6,900 200 0.0
27/01/2025
2.02
 611,600 1.98 2.08 1.98 6,900 200 0.0
24/01/2025
1.89
 913,800 1.87 1.90 1.86 100 0 0.0
23/01/2025
1.87
 458,500 1.88 1.89 1.87 0 0 0
22/01/2025
1.89
 401,800 1.91 1.91 1.87 100 900 -0.0
21/01/2025
1.91
 849,500 1.93 1.93 1.88 100 11,200 -0.0
20/01/2025
1.92
 718,700 1.93 1.93 1.89 14,400 0 0.0
17/01/2025
1.93
 259,200 1.95 1.95 1.91 0 12,300 -0.0
16/01/2025
1.94
 513,200 1.96 1.96 1.91 0 800 -0.0
15/01/2025
1.93
 302,000 1.95 1.97 1.91 3,400 4,600 -0.0
14/01/2025
1.90
 354,200 1.96 1.96 1.90 2,000 50,000 -0.1
13/01/2025
1.96
 611,100 1.87 1.98 1.87 25,100 18,000 0.0
10/01/2025
1.97
 500,500 1.97 2.01 1.97 8,600 0 0.0
09/01/2025
2.01
 479,700 1.96 2.05 1.96 10,500 21,400 -0.0
08/01/2025
2
 441,000 2 2.01 1.95 0 1,500 -0.0
07/01/2025
1.97
 403,000 2 2.04 1.96 0 7,500 -0.0
06/01/2025
2
 631,200 2.01 2.06 1.95 3,300 100 0.0
03/01/2025
2.03
 656,300 2.08 2.08 2.03 0 0 0
02/01/2025
2.08
 812,800 2.08 2.08 2.03 35,300 4,800 0.1
01/01/2025
2.08
 1,284,900 2.17 2.17 2.07 25,300 5,500 0.0
31/12/2024
2.08
 1,284,900 2.17 2.17 2.07 25,300 5,500 0.0
30/12/2024
2.03
 1,308,100 2.20 2.21 2.02 30,700 0 0.1
27/12/2024
2.13
 1,241,100 2.12 2.16 2.09 74,100 100 0.2
26/12/2024
2.10
 2,203,300 2.04 2.17 2.02 76,800 126,500 -0.1
25/12/2024
2.04
 1,584,300 2.01 2.07 2.01 0 0 0
24/12/2024
2.01
 1,223,800 2.04 2.04 1.95 0 0 0
23/12/2024
2.03
 841,200 1.98 2.05 1.98 74,000 4,400 0.1
20/12/2024
1.97
 1,942,300 1.94 2.02 1.94 0 10,000 -0.0
19/12/2024
1.93
 491,200 1.97 1.97 1.91 0 0 0
18/12/2024
1.97
 1,019,600 1.95 1.97 1.95 0 0 0
17/12/2024
1.95
 509,600 1.91 1.96 1.91 0 12,000 -0.0
16/12/2024
1.91
 304,300 1.94 1.94 1.90 0 300 -0.0
13/12/2024
1.92
 695,100 1.94 1.95 1.92 15,800 0 0.0
12/12/2024
1.94
 695,700 1.92 1.95 1.92 0 3,500 -0.0
11/12/2024
1.92
 580,200 1.94 1.95 1.91 0 15,800 -0.0
10/12/2024
1.90
 1,565,200 1.94 1.97 1.90 1,900 11,900 -0.0
09/12/2024
1.94
 1,360,500 1.91 1.98 1.91 12,700 2,900 0.0
06/12/2024
1.91
 445,800 1.91 1.92 1.90 0 0 0
05/12/2024
1.91
 781,400 1.88 1.93 1.88 0 0 0
04/12/2024
1.90
 650,900 1.88 1.94 1.88 7,500 24,900 -0.0
03/12/2024
1.88
 583,300 1.90 1.95 1.88 12,600 0 0.0
02/12/2024
1.91
 232,400 1.90 1.95 1.90 0 600 -0.0
29/11/2024
1.91
 801,200 1.95 1.95 1.88 65,100 700 0.1
28/11/2024
1.95
 405,300 1.94 1.97 1.94 8,300 2,500 0.0
27/11/2024
1.94
 336,600 1.93 1.95 1.92 6,200 2,500 0.0
26/11/2024
1.94
 222,200 1.96 1.96 1.93 0 1,400 -0.0
25/11/2024
1.97
 1,265,300 1.90 2 1.90 29,500 13,500 0.0
22/11/2024
1.90
 848,200 1.87 1.95 1.87 1,200 66,800 -0.1
21/11/2024
1.87
 398,100 1.87 1.89 1.84 22,700 24,600 -0.0
20/11/2024
1.84
 555,700 1.82 1.88 1.82 19,300 12,600 0.0
19/11/2024
1.85
 475,500 1.86 1.89 1.85 500 0 0.0
18/11/2024
1.86
 847,400 1.80 1.89 1.80 49,800 0 0.1
15/11/2024
1.80
 1,693,100 1.87 1.87 1.76 54,500 0 0.1
14/11/2024
1.87
 1,077,500 1.90 1.95 1.86 100 0 0.0
13/11/2024
1.94
 728,300 1.94 1.97 1.88 0 0 0
12/11/2024
1.94
 929,600 2 2.02 1.94 0 100 -0.0
11/11/2024
1.98
 1,903,700 1.95 2.03 1.94 0 6,200 -0.0
08/11/2024
1.95
 1,947,500 1.93 2.02 1.93 0 95,500 -0.2
07/11/2024
1.93
 774,900 1.94 1.97 1.91 900 10,500 -0.0
06/11/2024
1.93
 1,498,700 1.91 1.97 1.89 4,800 2,900 0.0
05/11/2024
1.91
 635,500 1.92 1.94 1.89 100 100 0
04/11/2024
1.94
 914,300 1.85 1.97 1.85 15,300 500 0.0
01/11/2024
1.85
 2,114,900 1.92 1.93 1.85 44,800 0 0.1
31/10/2024
1.93
 1,374,300 2 2.03 1.90 52,200 0 0.1
30/10/2024
2.03
 4,311,600 2.17 2.17 2.01 24,000 169,600 -0.3
29/10/2024
2.03
 3,822,700 2.03 2.03 2.03 0 300 -0.0
28/10/2024
1.90
 883,300 1.92 1.94 1.90 500 200 0.0
25/10/2024
1.90
 811,700 1.85 1.90 1.84 7,100 600 0.0
24/10/2024
1.85
 616,500 1.82 1.86 1.81 0 0 0
23/10/2024
1.83
 558,300 1.84 1.84 1.81 1,900 2,000 -0.0
22/10/2024
1.83
 793,100 1.82 1.84 1.81 65,900 10,000 0.1
21/10/2024
1.81
 300,500 1.80 1.82 1.79 300 0 0.0
18/10/2024
1.80
 339,900 1.80 1.81 1.79 2,200 39,100 -0.1
17/10/2024
1.80
 327,400 1.80 1.80 1.77 23,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |